9.65
+0.15(+1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.28 | 9.5 | 9.5 | 9.63 | 9.22 | 63.21M |
| December 23, 2025 | 9.54 | 9.28 | 9.28 | 9.56 | 9.21 | 48.48M |
| December 22, 2025 | 9.58 | 9.45 | 9.45 | 9.66 | 9.4 | 56.56M |
| December 19, 2025 | 9.48 | 9.61 | 9.61 | 9.79 | 9.48 | 73.04M |
| December 18, 2025 | 9.36 | 9.52 | 9.52 | 9.67 | 9.3 | 64.82M |
| December 17, 2025 | 9.51 | 9.53 | 9.53 | 9.66 | 9.21 | 85.77M |
| December 16, 2025 | 10 | 9.57 | 9.57 | 10.05 | 9.51 | 87.09M |
| December 15, 2025 | 10.26 | 10.22 | 10.22 | 10.33 | 9.91 | 91.39M |
| December 12, 2025 | 10.76 | 10.4 | 10.4 | 10.94 | 10.35 | 112.09M |
| December 11, 2025 | 11.41 | 10.75 | 10.75 | 11.49 | 10.75 | 144.8M |
| December 10, 2025 | 11.2 | 11.61 | 11.61 | 12.17 | 10.91 | 214.99M |
| December 09, 2025 | 11.88 | 11.06 | 11.06 | 12.11 | 11.02 | 211.61M |
| December 08, 2025 | 10.6 | 11.54 | 11.54 | 11.54 | 10.56 | 147.29M |
| December 05, 2025 | 10.05 | 10.49 | 10.49 | 10.69 | 9.98 | 146.19M |
| December 04, 2025 | 10.6 | 10.07 | 10.07 | 10.93 | 10.07 | 171.76M |
| December 03, 2025 | 13.3 | 11.16 | 11.16 | 13.3 | 11.07 | 249.49M |
| December 02, 2025 | 12 | 12.3 | 12.3 | 12.3 | 12 | 50.86M |
| December 01, 2025 | 11.45 | 11.21 | 11.21 | 11.9 | 11.18 | 183.19M |
| November 28, 2025 | 10.6 | 11 | 11 | 11.4 | 10.4 | 171.74M |
| November 27, 2025 | 11.99 | 11.11 | 11.11 | 12.08 | 11.11 | 162.11M |
| November 26, 2025 | 13.04 | 12.34 | 12.34 | 13.64 | 12.34 | 282.24M |
| November 25, 2025 | 11.51 | 13.71 | 13.71 | 13.71 | 11.51 | 253.88M |
| November 24, 2025 | 13 | 12.46 | 12.46 | 13.7 | 11.5 | 371.4M |
| November 21, 2025 | 10.99 | 12.45 | 12.45 | 12.45 | 10.47 | 208.88M |
| November 20, 2025 | 11.1 | 11.32 | 11.32 | 11.32 | 10.81 | 56.3M |
| November 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 9.7 | 88.81M |
| November 18, 2025 | 8.71 | 9.35 | 9.35 | 9.35 | 8.71 | 118.8M |
| November 17, 2025 | 7.9 | 8.5 | 8.5 | 8.5 | 7.77 | 84.08M |
| November 14, 2025 | 8.1 | 7.73 | 7.73 | 8.1 | 7.66 | 38.91M |
| November 13, 2025 | 8.1 | 7.78 | 7.78 | 8.1 | 7.47 | 45.51M |
| November 12, 2025 | 7.65 | 7.54 | 7.54 | 7.73 | 7.46 | 36.18M |
| November 11, 2025 | 7.77 | 7.67 | 7.67 | 7.9 | 7.63 | 45.69M |
| November 10, 2025 | 7.74 | 7.85 | 7.85 | 7.99 | 7.67 | 56.81M |
| November 07, 2025 | 8.1 | 7.8 | 7.8 | 8.18 | 7.76 | 77.12M |
| November 06, 2025 | 8.46 | 8.17 | 8.17 | 8.49 | 8.15 | 82.82M |
| November 05, 2025 | 8.3 | 8.62 | 8.62 | 8.86 | 8.23 | 98.2M |
| November 04, 2025 | 8.5 | 8.45 | 8.45 | 8.65 | 8.25 | 83.04M |
| November 03, 2025 | 8.4 | 8.65 | 8.65 | 8.68 | 8.34 | 118.25M |
| October 31, 2025 | 8.03 | 8.39 | 8.39 | 8.64 | 7.92 | 118.57M |
| October 30, 2025 | 8.05 | 8.04 | 8.04 | 8.44 | 7.96 | 92.12M |
| October 29, 2025 | 8.2 | 8.19 | 8.19 | 8.46 | 8.15 | 151.25M |
| October 28, 2025 | 7.68 | 8.56 | 8.56 | 8.56 | 7.56 | 85.15M |
| October 27, 2025 | 7.94 | 7.78 | 7.78 | 7.99 | 7.7 | 80.39M |
| October 24, 2025 | 7.75 | 7.94 | 7.94 | 8.48 | 7.62 | 144.15M |
| October 23, 2025 | 7.46 | 7.88 | 7.88 | 8.03 | 7.17 | 154.03M |
| October 22, 2025 | 7.48 | 7.3 | 7.3 | 7.51 | 7.24 | 61.34M |
| October 21, 2025 | 7.48 | 7.62 | 7.62 | 7.67 | 7.34 | 62.79M |
| October 20, 2025 | 7.66 | 7.52 | 7.52 | 7.79 | 7.43 | 74.22M |
| October 17, 2025 | 7.77 | 7.6 | 7.6 | 7.89 | 7.47 | 98.16M |
| October 16, 2025 | 6.76 | 7.72 | 7.72 | 8.06 | 6.76 | 131.04M |
| October 15, 2025 | 7.18 | 8.07 | 8.07 | 8.07 | 7.18 | 81.72M |
| October 14, 2025 | 7 | 7.34 | 7.34 | 7.66 | 6.98 | 131.99M |
| October 13, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 38.47M |
| October 10, 2025 | 6.76 | 6.67 | 6.67 | 6.85 | 6.64 | 15.47M |
| October 09, 2025 | 6.68 | 6.76 | 6.76 | 6.78 | 6.64 | 10.19M |
| September 30, 2025 | 6.61 | 6.66 | 6.66 | 6.71 | 6.61 | 8.14M |
| September 29, 2025 | 6.59 | 6.61 | 6.61 | 6.64 | 6.48 | 7.56M |
| September 26, 2025 | 6.65 | 6.59 | 6.59 | 6.72 | 6.59 | 9.44M |
| September 25, 2025 | 6.64 | 6.69 | 6.69 | 6.8 | 6.62 | 13.04M |
| September 24, 2025 | 6.36 | 6.68 | 6.68 | 6.72 | 6.28 | 19.11M |